Tour v303
SWK
STANLEY BLACK & DECK
$86.15 -3.60%
(7/7 19:05) ◀
|
Wednesday, July 8, 2026 (7:06pm)
January 2026
|
▶ (7/9 19:06)
◀ 7/8 19:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 609
Calls: 263 (43%)
Puts: 346 (57%)
Prior (07/07) 827
Calls: 455 (55%)
Puts: 372 (45%)
Current vs Prior -26.36%
Calls: -42.20% (Calls)
Puts: -6.99% (Puts)
Prior 7-Day Total 6,916
Calls: 4,630 (67%)
Puts: 2,286 (33%)
Prior 7-Day Average 988
Calls: 661 (67%)
Puts: 326 (33%)
Current vs Prior 7-Day Avg -38.36%
Calls: -60.24%
Puts: +5.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $263.3K
Calls: $97.9K (37%)
Puts: $165.4K (63%)
Prior (07/07) $369.4K
Calls: $177.9K (48%)
Puts: $191.4K (52%)
Current vs Prior -28.70%
Calls: -44.97%
Puts: -13.59%
Prior 7-Day Total $3.25M
Calls: $2.39M (74%)
Puts: $850.9K (26%)
Prior 7-Day Average $463.6K
Calls: $342.1K (74%)
Puts: $121.6K (26%)
Current vs Prior 7-Day Avg -43.20%
Calls: -71.37%
Puts: +36.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.32
Prior (07/07) 0.82
Current vs Prior +60.91%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +122.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 14,449
Calls: 10,802 (75%)
Puts: 3,647 (25%)
Prior (07/07) 63,446
Calls: 60,868 (96%)
Puts: 2,578 (4%)
Current vs Prior -77.23%
Prior 7-Day Total 234,559
Calls: 225,631 (96%)
Puts: 8,928 (4%)
Prior 7-Day Average 33,508
Calls: 32,233 (96%)
Puts: 1,275 (4%)
Current vs Prior 7-Day Avg -56.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.63% | 13.70%6.63% | 13.70%
Prior 6.94% | 13.43%6.94% | 13.43%
Current vs Prior -4.46% | +2.01%-4.46% | +2.01%
Prior 7-Day Avg 7.48% | 13.78%6.87% | 13.33%
Current vs 7-Day Avg -11.33% | -0.58%-3.55% | +2.75%
Prior 7-Day Eod 6.94% | 13.43%-- | --
Current vs 7-Day Eod -4.46% | +2.01%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Prior 22.33% | 17.42%
Calls: 16.09% | 13.56%
Puts: 28.57% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.83% | 16.17%
Calls: 15.43% | 12.43%
Puts: 32.23% | 19.92%
Current vs 7-Day Avg -6.29% | +7.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($165.4K). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 61% - increased hedging/bearish positioning. Call-heavy open interest (10,802 calls vs 3,647 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.3%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.809.50$9.157.7%10.71--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 218.508.90$8.704.6%10.65--
$90.00Aug 216.907.60$7.259.7%220.5850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.7017.20$15.9515.7%100.981.1K
$75.00Jul 179.6012.40$11.0025.5%10.961.2K
$77.50Jul 177.709.50$8.6020.9%20.91--
$70.00Aug 2115.6017.80$16.7013.2%100.9036
$80.00Jul 176.507.30$6.9011.6%30.87420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.905.30$4.6030.4%30.75136
$92.50Aug 218.508.90$8.704.6%10.65--
$90.00Aug 216.907.60$7.259.7%220.5850
$87.50Jul 172.602.95$2.7812.6%200.5864
$87.50Aug 215.506.10$5.8010.3%40.5143

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 399, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.650.90$0.7832.1%420.25721
$92.50Jul 170.350.50$0.4334.9%310.151.2K
$92.50Aug 212.553.30$2.9325.6%130.35113
$70.00Jul 1714.7017.20$15.9515.7%100.981.1K
$87.50Jul 171.451.80$1.6321.5%100.421.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.451.75$1.6018.8%350.40180
$85.00Aug 214.204.80$4.5013.3%310.4375
$90.00Aug 216.907.60$7.259.7%220.5850
$80.00Jul 170.300.55$0.4358.1%210.14--
$87.50Jul 172.602.95$2.7812.6%200.5864

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 14.3%, max 43.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2167.7%47.3%43.1%201.1K
$75.00Jul 17Aug 2153.0%45.5%16.4%21.2K
$100.00Jul 17Aug 2146.2%42.4%9.0%16439
$97.50Jul 17Aug 2146.5%43.3%7.3%1053
$80.00Jul 17Aug 2145.0%44.6%0.9%4420
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 2154.3%45.6%19.0%131.9K
$77.50Jul 17Aug 2152.4%44.5%17.6%2095
$80.00Jul 17Aug 2145.0%44.6%0.9%3983

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 19.00, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Jul 17$0.23$2.27$0.239.87$92.73
$90.00$92.50Jul 17$0.35$2.15$0.356.14$90.35
$97.50$100.00Aug 21$0.48$2.02$0.484.21$97.98
$95.00$97.50Aug 21$0.55$1.95$0.553.55$95.55
$92.50$95.00Aug 21$0.80$1.70$0.802.12$93.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$72.50Jul 17$0.25$4.75$0.2519.00$77.25
$80.00$77.50Jul 17$0.13$2.37$0.1318.23$79.87
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$82.50$80.00Jul 17$0.42$2.08$0.424.95$82.08
$75.00$72.50Aug 21$0.45$2.05$0.454.56$74.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 5.25, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.20$4.20$0.805.25$74.20
$80.00$85.00Jul 17$3.97$3.97$1.033.85$83.97
$77.50$80.00Jul 17$1.70$1.70$0.802.12$79.20
$75.00$80.00Aug 21$3.35$3.35$1.652.03$78.35
$80.00$85.00Aug 21$3.15$3.15$1.851.70$83.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$1.82$1.82$0.682.68$88.18
$90.00$87.50Aug 21$1.45$1.45$1.051.38$88.55
$92.50$90.00Aug 21$1.45$1.45$1.051.38$91.05
$87.50$85.00Aug 21$1.30$1.30$1.201.08$86.20
$87.50$85.00Jul 17$1.18$1.18$1.320.89$86.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.11, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.7567.7%47.3%
$100.00Jul 17Aug 21$1.0546.2%42.4%
$97.50Jul 17Aug 21$1.4546.5%43.3%
$75.00Jul 17Aug 21$1.5053.0%45.5%
$95.00Jul 17Aug 21$1.9342.8%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$0.8354.3%45.6%
$77.50Jul 17Aug 21$1.5552.4%44.5%
$80.00Jul 17Aug 21$2.2045.0%44.6%
$90.00Jul 17Aug 21$2.6539.1%45.0%
$85.00Jul 17Aug 21$2.9040.6%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.12% of stock, avg 11.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$1.63$2.78$4.41$83.09$91.915.12%
$85.00Jul 17$2.93$1.60$4.53$80.47$89.535.26%
$90.00Jul 17$0.78$4.60$5.38$84.62$95.386.24%
$80.00Jul 17$6.90$0.43$7.33$72.67$87.338.51%
$77.50Jul 17$8.60$0.30$8.90$68.60$86.4010.33%
$85.00Aug 21$6.00$4.50$10.50$74.50$95.5012.19%
$87.50Aug 21$4.70$5.80$10.50$77.00$98.0012.19%
$90.00Aug 21$3.75$7.25$11.00$79.00$101.0012.77%
$92.50Aug 21$2.93$8.70$11.63$80.87$104.1313.50%
$80.00Aug 21$9.15$2.63$11.78$68.22$91.7813.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.58% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$77.50Jul 17$0.20$0.30$0.50$77.00$95.50
$95.00$80.00Jul 17$0.20$0.43$0.63$79.37$95.63
$92.50$77.50Jul 17$0.43$0.30$0.73$76.77$93.23
$92.50$80.00Jul 17$0.43$0.43$0.86$79.14$93.36
$95.00$82.50Jul 17$0.20$0.85$1.05$81.45$96.05
$90.00$77.50Jul 17$0.78$0.30$1.08$76.42$91.08
$90.00$80.00Jul 17$0.78$0.43$1.21$78.79$91.21
$92.50$82.50Jul 17$0.43$0.85$1.28$81.22$93.78
$90.00$82.50Jul 17$0.78$0.85$1.63$80.87$91.63
$95.00$85.00Jul 17$0.20$1.60$1.80$83.20$96.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 9.00, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.25$0.259.00$87.75$94.75
85/8890/92Aug 21$2.12$0.385.58$85.38$92.12
72/7880/85Jul 17$4.22$0.785.41$73.28$84.22
85/8892/95Aug 21$2.10$0.405.25$85.40$94.60
78/8085/88Aug 21$2.08$0.424.95$77.92$87.08
88/9092/95Jul 17$2.05$0.454.56$87.95$94.55
88/9095/98Aug 21$2.00$0.504.00$88.00$97.00
90/9295/98Aug 21$2.00$0.504.00$90.50$97.00
88/9098/100Aug 21$1.93$0.573.39$88.07$99.43
90/9298/100Aug 21$1.93$0.573.39$90.57$99.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$75.00$80.00$85.00Aug 21$0.20$4.8024.00
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$87.50$90.00$92.50Aug 21$0.13$2.3718.23
$92.50$95.00$97.50Jul 17$0.16$2.3414.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.07$2.4334.71
$85.00$87.50$90.00Aug 21$0.15$2.3515.67
$70.00$72.50$75.00Aug 21$0.20$2.3011.50
$75.00$77.50$80.00Aug 21$0.26$2.248.62
$77.50$80.00$82.50Jul 17$0.29$2.217.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.76, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$0.06$2.44
$90.00$92.501:2Jul 17-$0.08$2.42
$85.00$87.501:2Jul 17-$0.33$2.17
$80.00$85.001:2Aug 21-$2.85$2.15
$97.50$100.001:2Aug 21-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.76$4.24
$82.50$80.001:2Jul 17-$0.01$2.49
$85.00$82.501:2Jul 17-$0.10$2.40
$80.00$77.501:2Jul 17-$0.17$2.33
$72.50$70.001:2Aug 21-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.88%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$4.200.491.6%4.88%6.44%144
$90.00Aug 21$3.500.424.5%4.06%8.53%9--
$92.50Aug 21$2.550.357.4%2.96%10.33%13113
$95.00Aug 21$2.000.2810.3%2.32%12.59%7170
$87.50Jul 17$1.450.421.6%1.68%3.25%101.4K
$97.50Aug 21$1.200.2313.2%1.39%14.57%5--
$100.00Aug 21$1.000.1716.1%1.16%17.24%10223
$90.00Jul 17$0.650.254.5%0.75%5.22%42721
$92.50Jul 17$0.350.157.4%0.41%7.78%311.2K
$95.00Jul 17$0.100.0810.3%0.12%10.39%7540

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 923 vol/day, 200 traded recently)

SWK averages only 923 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $85.00 10-16 call last traded $11.60 on 06/29 (now $7.70/$8.40) — try a limit near $8.05. Also watch the $80.00 07-17 call last traded $13.15 on 07/01 (now $6.50/$7.30) — try a limit near $6.90; the $95.00 08-21 call last traded $4.20 on 07/02 (now $2.00/$2.25) — try a limit near $2.13. Most tradeable put: the $92.50 10-16 put last traded $8.30 on 07/02 (now $10.60/$11.50) — try a limit near $10.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.75$3.10$2.93$7.15 07/02$1.65–$10.30$2.931.1K
$85.00Aug 21$5.50$6.50$6.00$9.36 07/02$3.60–$11.50$6.00745
$85.00Oct 16$7.70$8.40$8.05$11.60 06/29$5.20–$13.40$8.05184
$85.00Jan 15$9.20$10.90$10.05$15.20 07/01$7.50–$16.10$10.05--
$85.00Jan 21$15.80$18.50$17.15$22.09 06/30$13.45–$22.40$17.15--
$87.50Jul 17$1.45$1.80$1.63$4.70 07/02$1.10–$7.95$1.631.4K
$87.50Aug 21$4.20$5.20$4.70$8.10 07/02$2.90–$10.15$4.7044
$87.50Oct 16$6.40$7.20$6.80$10.30 06/26$4.15–$11.60$6.8098
$87.50Jan 15$8.30$9.80$9.05$14.11 07/01$6.70–$14.65$9.05--
$87.50Jan 21$13.50$17.50$15.50$16.50 06/17$11.55–$20.65$15.50--
$82.50Jul 17$4.00$5.50$4.75$10.00 07/02$2.33–$12.00$4.75--
$82.50Aug 21$7.10$7.90$7.50$9.60 06/24$4.50–$13.75$7.50--
$82.50Oct 16$8.50$10.60$9.55$13.80 07/01$5.95–$14.75$9.5562
$82.50Jan 15$10.60$13.10$11.85$15.90 06/25$7.85–$17.25$11.85--
$82.50Jan 21$16.00$20.00$18.00$23.00 06/25$13.50–$23.30$18.00--
$90.00Jul 17$0.65$0.90$0.78$2.80 07/02$0.65–$5.80$0.78721
$90.00Aug 21$3.50$4.00$3.75$6.10 07/02$2.08–$8.65$3.75--
$90.00Oct 16$5.40$6.30$5.85$9.13 07/02$3.45–$10.25$5.85451
$90.00Jan 15$7.50$8.70$8.10$11.68 07/02$5.65–$13.35$8.10--
$90.00Jan 21$13.10$16.60$14.85$19.30 06/25$10.75–$19.45$14.85--
$80.00Jul 17$6.50$7.30$6.90$13.15 07/01$3.33–$14.80$6.90420
$80.00Aug 21$8.80$9.50$9.15$14.60 07/01$5.50–$15.80$9.15--
$80.00Oct 16$9.60$12.00$10.80$16.55 06/30$7.45–$16.60$10.80--
$80.00Jan 15$11.80$14.40$13.10$19.06 06/30$9.30–$19.30$13.10--
$80.00Jan 21$17.00$21.00$19.00$23.50 06/25$14.50–$24.50$19.00--
$92.50Jul 17$0.35$0.50$0.43$2.02 07/02$0.43–$4.00$0.431.2K
$92.50Aug 21$2.55$3.30$2.93$5.45 07/02$2.38–$7.15$2.93113
$92.50Oct 16$4.40$5.30$4.85$7.35 07/02$3.15–$8.90$4.85156
$92.50Jan 15$6.80$7.80$7.30$10.80 07/01$4.95–$11.60$7.30--
$92.50Jan 21$11.50$16.50$14.00$17.87 06/30$10.00–$19.15$14.00--
$77.50Jul 17$7.70$9.50$8.60$10.35 06/18$4.45–$16.85$8.60--
$77.50Aug 21$9.60$12.10$10.85$10.20 06/23$6.70–$17.85$10.20--
$77.50Oct 16$12.00$13.40$12.70$16.00 06/29$8.40–$18.65$12.70--
$77.50Jan 15$13.40$15.90$14.65$20.36 06/30$10.70–$21.25$14.65--
$77.50Jan 21$19.20$22.00$20.60$16.30 05/08$15.50–$26.00$19.20--
$95.00Jul 17$0.10$0.30$0.20$1.10 07/02$0.20–$2.68$0.20540
$95.00Aug 21$2.00$2.25$2.13$4.20 07/02$1.35–$5.80$2.13170
$95.00Oct 16$3.60$4.50$4.05$5.90 07/02$2.50–$7.75$4.05--
$95.00Jan 15$5.60$6.90$6.25$10.37 06/30$4.25–$10.70$6.25--
$95.00Jan 21$12.00$14.70$13.35$17.30 06/30$9.35–$18.10$13.35--
$75.00Jul 17$9.60$12.40$11.00$19.50 06/30$5.90–$19.30$11.001.2K
$75.00Aug 21$11.60$13.40$12.50$13.60 06/18$8.50–$20.25$12.50--
$75.00Oct 16$13.10$15.30$14.20$21.29 06/30$9.45–$20.80$14.20--
$75.00Jan 15$14.90$17.00$15.95$22.16 06/30$11.90–$22.95$15.95--
$75.00Jan 21$20.00$23.50$21.75$26.80 06/25$16.75–$28.05$21.75--
$97.50Jul 17$0.10$0.15$0.13$0.55 07/02$0.13–$1.70$0.1353
$97.50Aug 21$1.20$1.95$1.58$3.20 07/02$1.58–$3.45$1.58--
$97.50Oct 16$2.90$3.40$3.15$5.00 07/02$2.13–$6.60$3.15--
$97.50Jan 15$4.80$6.10$5.45$7.47 07/02$3.95–$9.55$5.45157
$72.50Jul 17$11.80$15.00$13.40$11.25 06/17$7.55–$21.85$11.80--
$72.50Aug 21$13.70$16.00$14.85$20.00 06/29$9.70–$22.50$14.85--
$72.50Oct 16$14.90$17.10$16.00$10.30 06/04$11.05–$23.05$14.90--
$72.50Jan 15$16.40$19.00$17.70$23.05 06/26$13.25–$24.45$17.70--
$72.50Jan 21$21.00$24.50$22.75$24.00 06/17$17.75–$29.45$22.75--
$100.00Jul 17$0.00$0.10$0.05$0.40 07/02$0.05–$1.23$0.05216
$100.00Aug 21$1.00$1.20$1.10$2.75 07/02$0.70–$3.80$1.10223
$100.00Oct 16$2.35$3.00$2.68$4.20 07/02$1.60–$5.65$2.68231
$100.00Jan 15$4.10$5.20$4.65$8.40 06/30$3.13–$8.50$4.65--
$100.00Jan 21$10.00$13.00$11.50$13.25 06/29$8.70–$15.40$11.50--
$70.00Jul 17$14.70$17.20$15.95$21.05 07/02$9.75–$24.35$15.951.1K
$70.00Aug 21$15.60$17.80$16.70$18.15 06/24$11.70–$24.85$16.7036
$70.00Oct 16$16.50$19.20$17.85$11.78 05/26$12.95–$25.30$16.50--
$70.00Jan 15$18.10$20.70$19.40$26.50 06/30$14.80–$26.40$19.40--
$70.00Jan 21$22.50$26.00$24.25$28.40 07/02$19.00–$31.15$24.25--
$67.50Jul 17$17.30$19.70$18.50$19.75 06/24$11.80–$26.90$18.50--
$67.50Oct 16$18.50$21.20$19.85$13.60 05/26$14.40–$27.65$18.50--
$67.50Jan 15$20.10$22.60$21.35$27.00 07/02$16.30–$28.45$21.35--
$67.50Jan 21$24.20$27.50$25.85$31.00 06/25$20.25–$32.65$25.85--
$105.00Jul 17$0.00$0.05$0.03$0.15 07/01$0.03–$0.57$0.0398
$105.00Aug 21$0.40$0.75$0.57$2.30 07/01$0.48–$2.33$0.5742
$105.00Oct 16$1.45$1.90$1.67$2.58 07/02$0.90–$3.90$1.67--
$105.00Jan 15$2.95$4.10$3.53$5.00 07/02$2.53–$6.70$3.53--
$105.00Jan 21$8.50$11.50$10.00$13.20 06/26$7.10–$14.25$10.00--
$65.00Jul 17$19.50$22.30$20.90$21.35 06/17$14.00–$29.30$20.90--
$65.00Jan 15$22.20$24.60$23.40$17.96 06/08$17.75–$31.15$22.20--
$65.00Jan 21$25.50$29.50$27.50$31.30 06/29$21.75–$34.00$27.50--
$62.50Jul 17$22.00$24.70$23.35$17.51 05/29$16.45–$31.90$22.00--
$62.50Jan 15$24.20$26.50$25.35$26.75 06/22$19.75–$32.80$25.35--
$62.50Jan 21$27.00$31.50$29.25$32.00 06/24$23.00–$36.30$29.25--
$110.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$0.48$0.10--
$110.00Aug 21$0.15$0.40$0.28$0.75 07/02$0.28–$1.23$0.28--
$110.00Oct 16$0.75$1.30$1.02$2.15 07/01$0.63–$2.58$1.02--
$110.00Jan 15$2.10$3.20$2.65$4.17 07/02$1.80–$5.25$2.65--
$110.00Jan 21$7.40$10.10$8.75$10.90 06/29$6.70–$12.60$8.75--
$60.00Jul 17$24.50$27.20$25.85$18.30 06/05$18.85–$34.45$24.50--
$60.00Jan 15$26.00$28.60$27.30$35.90 07/01$21.60–$35.20$27.30--
$60.00Jan 21$29.00$32.50$30.75$33.01 06/24$24.50–$38.00$30.75--
$115.00Jul 17$0.00$2.15$1.08$0.07 06/29$0.05–$1.08$0.07--
$115.00Aug 21$0.00$0.60$0.30$0.65 07/01$0.20–$1.15$0.30--
$115.00Oct 16$0.45$1.15$0.80$1.20 06/29$0.50–$1.73$0.80--
$115.00Jan 15$1.45$2.50$1.98$2.85 07/02$1.27–$4.10$1.98--
$115.00Jan 21$6.00$8.90$7.45$9.90 06/26$5.15–$10.20$7.45--
$120.00Jul 17$0.00$1.10$0.55$0.05 06/18$0.03–$0.55$0.05--
$120.00Aug 21$0.00$0.60$0.30$0.32 06/25$0.20–$0.55$0.30--
$120.00Oct 16$0.20$0.85$0.53$1.19 07/01$0.40–$1.30$0.53--
$120.00Jan 15$1.30$1.85$1.58$2.40 07/02$0.95–$3.68$1.58--
$120.00Jan 21$4.00$7.90$5.95$9.40 06/30$4.75–$9.50$5.95250
$125.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$1.08$0.03--
$125.00Oct 16$0.00$0.75$0.38$0.45 06/18$0.35–$1.18$0.38--
$125.00Jan 15$0.80$1.80$1.30$2.25 06/30$0.58–$2.45$1.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.45$1.75$1.60$0.60 07/01$0.38–$8.40$1.45180
$85.00Aug 21$4.20$4.80$4.50$2.80 07/02$2.10–$9.35$4.2075
$85.00Oct 16$6.40$7.20$6.80$4.80 07/02$4.00–$11.15$6.40135
$85.00Jan 15$8.50$9.70$9.10$7.41 06/29$6.40–$12.85$8.50--
$85.00Jan 21$14.40$16.50$15.45$15.37 06/15$12.75–$19.00$15.37--
$87.50Jul 17$2.60$2.95$2.78$0.95 07/01$0.68–$10.05$2.6064
$87.50Aug 21$5.50$6.10$5.80$3.80 07/02$2.90–$11.20$5.5043
$87.50Oct 16$7.60$8.50$8.05$5.90 07/02$4.80–$12.90$7.60176
$87.50Jan 15$9.70$11.10$10.40$8.30 06/25$7.50–$14.45$9.70--
$87.50Jan 21$14.50$18.00$16.25$16.50 06/17$13.60–$20.50$16.25--
$82.50Jul 17$0.70$1.00$0.85$0.20 06/30$0.20–$6.45$0.7048
$82.50Aug 21$3.20$3.70$3.45$2.00 07/01$1.70–$7.70$3.20--
$82.50Oct 16$5.20$6.10$5.65$4.04 07/02$3.20–$9.25$5.20--
$82.50Jan 15$7.40$8.30$7.85$9.90 06/17$5.60–$11.55$7.8528
$90.00Jul 17$3.90$5.30$4.60$2.20 07/02$1.23–$12.25$3.90136
$90.00Aug 21$6.90$7.60$7.25$4.40 07/02$3.75–$13.15$6.9050
$90.00Oct 16$8.90$9.90$9.40$6.90 07/02$5.80–$14.45$8.90--
$90.00Jan 15$11.30$12.40$11.85$9.00 06/25$8.55–$16.30$11.30--
$80.00Jul 17$0.30$0.55$0.43$0.26 07/01$0.13–$4.95$0.30--
$80.00Aug 21$2.40$2.85$2.63$1.78 06/26$1.25–$6.45$2.4083
$80.00Oct 16$4.20$4.90$4.55$3.20 06/26$2.60–$8.40$4.20105
$80.00Jan 15$6.30$7.30$6.80$5.30 06/29$4.85–$10.55$6.30--
$80.00Jan 21$10.50$14.30$12.40$12.25 06/24$10.45–$15.65$12.25--
$92.50Jul 17$6.10$7.00$6.55$2.51 07/01$2.05–$14.45$6.10--
$92.50Aug 21$8.50$8.90$8.70$5.90 06/29$4.75–$10.35$8.50--
$92.50Oct 16$10.60$11.50$11.05$8.30 07/02$6.90–$16.65$10.60149
$92.50Jan 21$16.50$20.80$18.65$19.57 06/15$16.20–$23.50$18.65--
$77.50Jul 17$0.10$0.50$0.30$0.48 06/26$0.08–$3.60$0.3081
$77.50Aug 21$1.65$2.05$1.85$1.03 07/02$0.80–$5.30$1.6514
$77.50Oct 16$3.40$4.10$3.75$2.37 07/02$1.98–$7.10$3.40--
$77.50Jan 15$5.40$5.90$5.65$4.80 06/26$4.00–$9.25$5.40--
$77.50Jan 21$9.50$13.10$11.30$9.30 06/30$9.40–$14.75$9.50--
$95.00Jul 17$8.10$10.50$9.30$4.70 07/02$3.13–$17.00$8.10--
$95.00Aug 21$10.20$11.00$10.60$7.20 07/02$5.85–$17.10$10.20--
$95.00Oct 16$11.20$13.80$12.50$9.35 07/02$8.10–$18.80$11.20--
$95.00Jan 15$14.20$15.70$14.95$12.00 07/02$10.80–$20.00$14.20--
$75.00Jul 17$0.05$0.20$0.13$0.07 06/30$0.08–$2.58$0.07--
$75.00Aug 21$1.10$1.55$1.33$0.78 07/01$0.65–$4.20$1.10121
$75.00Oct 16$2.65$3.00$2.83$1.45 07/01$1.48–$5.95$2.65--
$75.00Jan 15$4.60$5.30$4.95$4.10 06/25$3.38–$8.05$4.6034
$75.00Jan 21$8.00$12.50$10.25$10.60 06/22$8.60–$13.00$10.25--
$72.50Jul 17$0.00$0.10$0.05$0.10 07/02$0.03–$1.75$0.051.9K
$72.50Aug 21$0.70$1.05$0.88$0.90 07/01$0.45–$3.23$0.88--
$72.50Oct 16$2.05$2.35$2.20$1.15 07/01$1.10–$4.85$2.0558
$72.50Jan 15$3.70$4.50$4.10$3.30 06/29$2.80–$6.90$3.70--
$72.50Jan 21$7.60$10.70$9.15$9.40 06/22$7.20–$12.25$9.15--
$100.00Jul 17$13.20$15.70$14.45$12.79 06/22$6.65–$22.40$13.20--
$100.00Aug 21$14.30$15.60$14.95$9.30 07/01$8.70–$21.80$14.30--
$100.00Oct 16$15.20$17.60$16.40$15.70 06/17$11.20–$22.65$15.70--
$100.00Jan 15$16.80$19.40$18.10$15.20 06/26$13.65–$24.00$16.80--
$100.00Jan 21$22.00$25.00$23.50$27.00 05/13$19.75–$28.75$23.50--
$70.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.03–$1.15$0.08--
$70.00Aug 21$0.50$0.75$0.63$0.65 07/01$0.33–$2.50$0.6378
$70.00Oct 16$1.40$2.10$1.75$1.25 07/01$0.83–$4.00$1.40--
$70.00Jan 15$2.90$3.80$3.35$3.50 06/24$2.40–$5.80$3.35--
$70.00Jan 21$6.00$11.00$8.50$7.80 06/25$7.30–$10.55$7.80--
$67.50Jul 17$0.00$0.10$0.05$0.05 06/29$0.05–$0.75$0.05--
$67.50Oct 16$1.05$1.50$1.27$0.50 07/01$0.73–$3.20$1.05--
$67.50Jan 15$2.35$3.20$2.78$3.30 06/16$1.98–$4.95$2.78--
$67.50Jan 21$5.70$9.10$7.40$9.70 06/04$5.75–$9.60$7.40--
$105.00Jul 17$17.90$20.70$19.30$18.47 06/18$10.80–$26.90$18.47--
$65.00Jul 17$0.00$0.25$0.13$0.16 06/25$0.05–$0.88$0.13--
$65.00Aug 21$0.15$0.35$0.25$0.15 06/30$0.18–$1.38$0.15--
$65.00Oct 16$0.65$1.30$0.98$0.40 06/30$0.30–$2.60$0.65112
$65.00Jan 15$1.90$2.50$2.20$1.80 06/26$1.53–$4.15$1.90--
$65.00Jan 21$5.10$9.00$7.05$5.60 07/02$5.50–$8.60$5.60--
$62.50Jul 17$0.00$0.75$0.38$0.35 07/01$0.05–$1.10$0.35--
$62.50Oct 16$0.50$0.90$0.70$0.30 07/01$0.28–$1.95$0.50--
$62.50Jan 15$1.15$2.15$1.65$1.94 06/24$1.25–$3.60$1.65--
$62.50Jan 21$4.30$7.60$5.95$6.95 06/12$4.75–$7.65$5.95--
$110.00Jul 17$22.90$25.60$24.25$23.05 06/18$15.65–$32.40$23.05--
$60.00Jul 17$0.00$0.35$0.18$0.09 06/29$0.10–$0.75$0.09--
$60.00Aug 21$0.05$0.70$0.38$0.14 06/24$0.13–$1.08$0.14--
$60.00Oct 16$0.35$0.60$0.48$0.38 07/01$0.22–$1.48$0.38--
$60.00Jan 15$1.10$1.90$1.50$1.20 06/26$0.88–$2.93$1.20--
$60.00Jan 21$3.60$6.80$5.20$5.70 06/22$4.25–$6.80$5.20--
$57.50Jul 17$0.00$1.95$0.98$0.32 06/16$0.10–$1.08$0.32--
$57.50Jan 15$0.40$1.70$1.05$1.04 06/24$0.73–$2.35$1.04--
$55.00Jul 17$0.00$2.15$1.08$0.05 06/15$0.10–$1.13$0.05--
$55.00Oct 16$0.00$0.70$0.35$0.80 06/10$0.30–$1.23$0.35--
$55.00Jan 15$0.55$1.15$0.85$0.50 07/01$0.57–$2.08$0.55--
$55.00Jan 21$2.45$5.50$3.98$4.00 06/24$2.95–$5.50$3.98--
$52.50Jan 15$0.45$1.15$0.80$0.85 06/16$0.50–$1.55$0.80--
$120.00Jan 21$36.50$40.50$38.50$34.30 06/25$32.95–$45.00$36.50--
$50.00Jul 17$0.00$2.15$1.08$0.06 06/10$0.08–$1.08$0.06--
$50.00Oct 16$0.00$1.15$0.57$0.26 06/23$0.33–$1.15$0.26--
$50.00Jan 15$0.15$0.70$0.43$0.60 06/22$0.25–$1.23$0.43--
$50.00Jan 21$2.50$4.20$3.35$2.60 07/02$2.63–$4.35$2.60--
$47.50Aug 21$0.00$0.95$0.48$0.33 06/12$0.15–$1.08$0.33--
$47.50Oct 16$0.00$0.95$0.48$0.34 06/15$0.23–$1.13$0.34--
$47.50Jan 15$0.00$0.75$0.38$0.55 06/15$0.18–$1.55$0.38--
$47.50Jan 21$2.00$3.90$2.95$2.57 06/30$1.95–$3.15$2.57--
$45.00Oct 16$0.00$1.20$0.60$0.42 05/21$0.38–$1.10$0.42--
$45.00Jan 15$0.15$1.40$0.77$0.35 06/18$0.33–$0.80$0.35--
$42.50Jan 15$0.00$0.75$0.38$0.30 06/18$0.20–$1.20$0.30--
$40.00Jul 17$0.00$2.15$1.08$0.05 06/08$0.38–$1.08$0.05--
$40.00Jan 15$0.00$0.55$0.28$0.20 07/02$0.23–$0.48$0.20--
$40.00Jan 21$0.90$1.70$1.30$1.55 06/18$0.88–$2.45$1.30--
$37.50Jan 15$0.00$0.75$0.38$0.20 05/26$0.38–$1.13$0.20--
$37.50Jan 21$0.75$1.55$1.15$1.05 05/29$0.75–$2.48$1.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 263
Total Puts 346
Put/Call Ratio 1.32
Net Difference -83

Prior's Put/Call Breakdown

Total Calls 455
Total Puts 372
Put/Call Ratio 0.82
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 4,630
Total Puts 2,286
Average Put/Call Ratio 0.59
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All